Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00180000 | 2023-12-15 10:44AM EDT | 2024-05-17 | 293.36 | 313.55 | 317.85 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240621C00180000 | 2024-01-04 4:15PM EDT | 2024-06-21 | 300.51 | 383.00 | 390.85 | 0.00 | - | 1 | 34 | 209.46% |
| NFLX240920C00180000 | 2023-10-27 10:53AM EDT | 2024-09-20 | 232.11 | 304.75 | 311.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00180000 | 2023-10-26 2:41PM EDT | 2025-01-17 | 243.55 | 308.35 | 314.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00180000 | 2024-02-09 4:52PM EDT | 2025-06-20 | 395.00 | 433.00 | 443.00 | 0.00 | - | 1 | 5 | 151.64% |
| NFLX260116C00180000 | 2024-01-18 4:19PM EDT | 2026-01-16 | 326.63 | 419.00 | 429.00 | 0.00 | - | 1 | 3 | 109.35% |
| NFLX261218C00180000 | 2024-02-14 11:35AM EDT | 2026-12-18 | 419.43 | 449.00 | 459.00 | 0.00 | - | 5 | 5 | 114.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00180000 | 2024-01-24 4:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 134.38% |
| NFLX240621P00180000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 112 | 94.14% |
| NFLX240920P00180000 | 2024-04-19 12:43PM EDT | 2024-09-20 | 0.16 | 0.05 | 0.57 | -0.02 | -11.11% | 21 | 94 | 70.22% |
| NFLX241220P00180000 | 2024-03-27 3:33PM EDT | 2024-12-20 | 0.32 | 0.05 | 0.47 | 0.00 | - | 3 | 3 | 54.54% |
| NFLX250117P00180000 | 2024-03-14 12:14PM EDT | 2025-01-17 | 0.55 | 0.23 | 0.67 | 0.00 | - | 2 | 357 | 55.15% |
| NFLX250620P00180000 | 2024-04-18 3:06PM EDT | 2025-06-20 | 1.19 | 0.00 | 1.40 | 0.00 | - | 2 | 341 | 51.69% |
| NFLX251219P00180000 | 2024-04-16 11:41AM EDT | 2025-12-19 | 2.07 | 0.15 | 5.05 | 0.00 | - | 2 | 128 | 54.75% |
| NFLX260116P00180000 | 2024-04-18 12:24PM EDT | 2026-01-16 | 2.50 | 1.36 | 5.15 | 0.00 | - | 1 | 21 | 53.76% |
| NFLX261218P00180000 | 2024-03-28 3:50PM EDT | 2026-12-18 | 5.60 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 50.90% |
© 2024 Yahoo. All rights reserved.